(Login BolsaPT & Canal Forex) |
|
 Alcoa Inc. Common - [Ticker: AA] |     | | Última Trade | 33,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,410 (+1,080%) | Capitalização Bolsista | 0 | | Bid / Ask | 47,650 x 400 - 47,660 x 200 | EPS | 0,00 | | Abertura | 31,350 | PER | 0,00% | | Máximo | 34,170 | Pagamento Dividendo | | | Mínimo | 30,960 | Data Ex-Dividendo | | | Fecho Anterior | 31,190 | Yield | | | Volume | 5.636.661 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 35,94 | 35,94 | 35,10 | 35,40 | 1.801.600 | | 2002-05-29 | 00:00:00 | 35,40 | 35,60 | 34,92 | 35,30 | 1.943.000 | | 2002-05-30 | 00:00:00 | 35,10 | 35,50 | 34,49 | 35,15 | 3.238.300 | | 2002-05-31 | 00:00:00 | 35,30 | 35,43 | 34,72 | 34,98 | 2.957.700 | | 2002-06-03 | 00:00:00 | 35,13 | 35,28 | 33,98 | 33,99 | 3.130.000 | | 2002-06-04 | 00:00:00 | 33,99 | 33,99 | 32,50 | 33,42 | 4.645.000 | | 2002-06-05 | 00:00:00 | 33,60 | 33,71 | 32,85 | 33,40 | 3.638.200 | | 2002-06-06 | 00:00:00 | 33,15 | 33,34 | 32,03 | 32,10 | 4.926.900 | | 2002-06-07 | 00:00:00 | 31,50 | 32,09 | 31,50 | 31,80 | 5.177.600 | | 2002-06-10 | 00:00:00 | 31,95 | 32,38 | 31,59 | 31,95 | 3.647.400 | | 2002-06-11 | 00:00:00 | 32,25 | 32,48 | 31,35 | 31,38 | 4.550.400 | | 2002-06-12 | 00:00:00 | 31,20 | 32,12 | 31,10 | 32,05 | 3.852.400 | | 2002-06-13 | 00:00:00 | 32,00 | 32,40 | 31,80 | 31,92 | 3.202.400 | | 2002-06-14 | 00:00:00 | 31,75 | 31,85 | 31,01 | 31,37 | 3.029.600 | | 2002-06-17 | 00:00:00 | 31,01 | 31,72 | 30,40 | 31,58 | 5.114.400 | | 2002-06-18 | 00:00:00 | 31,50 | 32,04 | 31,48 | 32,00 | 3.335.700 | | 2002-06-19 | 00:00:00 | 31,85 | 32,73 | 31,30 | 31,31 | 3.616.000 | | 2002-06-20 | 00:00:00 | 31,50 | 31,70 | 31,15 | 31,20 | 4.063.600 | | 2002-06-21 | 00:00:00 | 30,55 | 31,09 | 30,17 | 30,55 | 4.701.600 | | 2002-06-24 | 00:00:00 | 30,50 | 31,22 | 30,41 | 30,80 | 4.074.800 | | 2002-06-25 | 00:00:00 | 31,50 | 31,88 | 31,05 | 31,14 | 4.439.300 | | 2002-06-26 | 00:00:00 | 30,60 | 31,55 | 30,45 | 31,35 | 4.300.000 | | 2002-06-27 | 00:00:00 | 31,75 | 31,99 | 31,14 | 31,98 | 4.252.200 | | 2002-06-28 | 00:00:00 | 31,98 | 33,30 | 31,98 | 33,15 | 5.775.000 | | 2002-07-01 | 00:00:00 | 33,40 | 33,80 | 32,90 | 33,00 | 5.783.300 | | 2002-07-02 | 00:00:00 | 33,00 | 33,09 | 32,26 | 32,26 | 5.021.300 | | 2002-07-03 | 00:00:00 | 32,50 | 32,60 | 31,80 | 32,45 | 4.184.900 | | 2002-07-05 | 00:00:00 | 32,65 | 33,52 | 32,60 | 33,38 | 2.181.400 | | 2002-07-08 | 00:00:00 | 32,75 | 33,25 | 32,50 | 32,50 | 4.074.800 | | 2002-07-09 | 00:00:00 | 32,50 | 32,90 | 31,96 | 31,96 | 3.329.600 | | 2002-07-10 | 00:00:00 | 32,20 | 32,20 | 30,22 | 30,40 | 6.384.700 | | 2002-07-11 | 00:00:00 | 30,50 | 31,25 | 29,92 | 30,36 | 4.592.000 | | 2002-07-12 | 00:00:00 | 30,55 | 31,00 | 29,61 | 30,12 | 2.992.700 | | 2002-07-15 | 00:00:00 | 29,70 | 29,72 | 27,78 | 29,20 | 4.861.000 | | 2002-07-16 | 00:00:00 | 28,77 | 29,59 | 28,20 | 28,76 | 4.713.000 | | 2002-07-17 | 00:00:00 | 29,60 | 29,94 | 28,59 | 28,86 | 2.974.700 | | 2002-07-18 | 00:00:00 | 28,90 | 29,48 | 28,22 | 28,23 | 2.946.100 | | 2002-07-19 | 00:00:00 | 28,23 | 28,23 | 26,40 | 27,00 | 5.986.600 | | 2002-07-22 | 00:00:00 | 26,20 | 26,40 | 24,50 | 24,85 | 8.373.400 | | 2002-07-23 | 00:00:00 | 25,10 | 25,85 | 23,70 | 23,80 | 6.252.900 | | 2002-07-24 | 00:00:00 | 22,90 | 25,11 | 22,75 | 24,94 | 8.155.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
